Fjord Defence Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.600	14.600	13.650	13.650	13.650	27,581
2026-04-28	13.600	13.900	13.500	13.900	13.900	41,407
2026-04-27	13.700	13.800	13.500	13.600	13.600	159,341
2026-04-24	13.800	14.150	13.650	13.800	13.800	64,262
2026-04-23	14.250	14.250	13.900	13.950	13.950	51,628
2026-04-22	14.000	14.400	13.750	14.200	14.200	201,873
2026-04-21	13.950	14.000	13.800	13.950	13.950	34,732
2026-04-20	14.000	14.150	13.700	13.750	13.750	55,401
2026-04-17	14.050	14.350	13.900	14.000	14.000	57,914
2026-04-16	14.100	14.250	13.900	14.000	14.000	130,303
2026-04-15	14.400	14.400	13.350	14.300	14.300	52,362
2026-04-14	14.500	14.550	14.250	14.300	14.300	32,436
2026-04-13	14.800	14.800	14.350	14.450	14.450	68,973
2026-04-10	15.000	15.150	14.700	14.800	14.800	72,639
2026-04-09	14.900	15.200	14.800	15.000	15.000	69,358
2026-04-08	15.000	15.250	14.550	14.750	14.750	159,535
2026-04-07	15.000	15.500	14.950	14.950	14.950	195,780
2026-04-01	14.512	14.700	14.512	14.600	14.600	50,116
2026-03-31	14.100	14.664	14.100	14.530	14.530	158,645
2026-03-30	14.100	14.414	13.998	14.330	14.330	59,015
2026-03-27	14.320	14.452	13.900	14.000	14.000	83,205
2026-03-26	14.998	14.998	14.300	14.382	14.382	61,603
2026-03-25	14.720	15.192	14.350	14.800	14.800	116,622
2026-03-24	14.800	14.800	14.540	14.540	14.540	72,296
2026-03-23	14.602	14.800	14.292	14.800	14.800	86,578
2026-03-20	14.550	14.998	14.550	14.998	14.998	60,506
2026-03-19	15.000	15.000	14.654	14.800	14.800	87,284
2026-03-18	15.300	15.300	15.000	15.186	15.186	59,234
2026-03-17	15.100	15.148	14.788	15.148	15.148	90,611
2026-03-16	14.918	15.130	14.800	15.028	15.028	162,908
2026-03-13	14.836	15.010	14.502	14.918	14.918	202,938
2026-03-12	15.000	15.200	14.810	14.900	14.900	70,600
2026-03-11	15.434	15.510	14.874	15.050	15.050	130,069
2026-03-10	15.122	15.500	15.122	15.390	15.390	98,308
2026-03-09	15.118	15.644	14.770	15.266	15.266	125,171
2026-03-06	15.348	15.592	15.000	15.220	15.220	137,371
2026-03-05	15.848	15.848	15.314	15.500	15.500	160,501
2026-03-04	15.684	15.926	15.100	15.826	15.826	286,395
2026-03-03	16.218	16.218	15.356	15.736	15.736	127,726
2026-03-02	16.200	16.498	15.462	16.000	16.000	404,149
2026-02-27	15.800	16.050	15.412	15.880	15.880	703,450
2026-02-26	15.900	16.180	14.900	15.200	15.200	360,797
2026-02-25	15.700	15.948	15.252	15.800	15.800	126,850
2026-02-24	15.682	16.000	15.502	15.910	15.910	117,289
2026-02-23	16.170	16.170	15.440	15.900	15.900	75,481
2026-02-20	15.644	16.084	15.500	16.058	16.058	119,347
2026-02-19	15.996	15.996	15.528	15.898	15.898	67,333
2026-02-18	14.950	15.800	14.950	15.650	15.650	153,121
2026-02-17	15.086	15.086	14.600	14.950	14.950	143,756
2026-02-16	15.200	15.390	15.020	15.202	15.202	54,337
2026-02-13	15.640	15.640	15.122	15.200	15.200	140,279
2026-02-12	15.804	15.880	15.542	15.638	15.638	43,514
2026-02-11	15.958	16.100	15.806	15.980	15.980	182,398
2026-02-10	15.336	16.126	15.106	16.060	16.060	167,008
2026-02-09	15.774	15.774	15.150	15.384	15.384	198,471
2026-02-06	15.000	15.856	14.680	15.680	15.680	142,290
2026-02-05	15.914	15.914	15.000	15.000	15.000	123,088
2026-02-04	16.100	16.102	15.000	15.900	15.900	294,550
2026-02-03	16.760	16.760	16.058	16.208	16.208	175,683
2026-02-02	17.500	17.898	16.550	16.550	16.550	322,549

← NewerPage 3 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.